Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.594
-0.036 (-2.21%)
Oct 21, 2025, 10:18 AM EDT
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | -2.21% | 1,250 |
| Oct 20, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.55% | 10,285 |
| Oct 17, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.86% | 9,646 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -2.57% | 8,400 |
| Oct 15, 2025 | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | 0.82% | 139,945 |
| Oct 14, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | -2.02% | 13,403 |
| Oct 13, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 7.56% | 10,354 |
| Oct 10, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.24% | 8,755 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.40% | 4,800 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.41% | 2,301 |
| Oct 7, 2025 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 10.65% | 17,755 |
| Oct 6, 2025 | 1.50 | 1.62 | 1.50 | 1.55 | 1.55 | 1.31% | 23,994 |
| Oct 3, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 17,101 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 24,606 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.19% | 8,602 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.44% | 7,339 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 1.14% | 24,204 |
| Sep 26, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.00% | 40,999 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 16,202 |
| Sep 24, 2025 | 1.56 | 1.64 | 1.55 | 1.62 | 1.62 | 2.40% | 20,373 |
| Sep 23, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.37% | 6,331 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.60% | 20,840 |
| Sep 19, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 22,763 |
| Sep 18, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 15,077 |
| Sep 17, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 44,508 |
| Sep 16, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.37% | 1,216 |
| Sep 15, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.89% | 1,771 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.02% | 2,784 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.41% | 10,754 |
| Sep 10, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 8.28% | 19,420 |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2,722 |
| Sep 8, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 1.29% | 8,350 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 2.04% | 1,518 |
| Sep 4, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -3.25% | 50,321 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -4.85% | 13,005 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 1,874 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,250 |
| Aug 28, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.91% | 14,792 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.13% | 3,200 |
| Aug 26, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.62% | 9,301 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.78% | 2,881 |
| Aug 22, 2025 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | 3.36% | 12,301 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 1,600 |
| Aug 20, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.89% | 29,091 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.21% | 3,771 |
| Aug 18, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.13% | 10,300 |
| Aug 15, 2025 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 0.81% | 79,807 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 10,049 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.53% | 3,097 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.40% | 46,000 |